Skip to main content

Capital One Financial (NY: COF )

121.36 +0.14 (+0.12%)
Streaming Delayed Price Updated: 3:01 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 88.32 89.01 86.94 87.66 2,629,901 -1.20(-1.35%)
Oct 30, 2019 88.97 89.15 87.73 88.87 1,917,793 +0.07(+0.07%)
Oct 29, 2019 89.05 89.91 88.34 88.80 2,518,629 -0.67(-0.75%)
Oct 28, 2019 87.77 89.68 87.77 89.47 3,027,507 +1.80(+2.06%)
Oct 25, 2019 86.02 87.84 85.04 87.66 2,940,786 +1.19(+1.38%)
Oct 24, 2019 87.29 87.55 85.82 86.47 2,358,285 -0.76(-0.87%)
Oct 23, 2019 86.39 87.30 86.31 87.23 2,114,544 +0.59(+0.68%)
Oct 22, 2019 85.67 87.01 85.30 86.64 2,311,917 +0.79(+0.92%)
Oct 21, 2019 85.28 86.22 85.14 85.85 1,389,105 +1.43(+1.69%)
Oct 18, 2019 84.53 85.10 84.20 84.42 2,321,376 -0.20(-0.23%)
Oct 17, 2019 85.12 85.63 84.21 84.62 1,538,605 +0.07(+0.08%)
Oct 16, 2019 84.71 85.68 84.41 84.55 2,320,498 -0.18(-0.21%)
Oct 15, 2019 83.71 85.31 82.99 84.73 1,644,314 +1.43(+1.72%)
Oct 14, 2019 83.22 83.97 83.01 83.30 1,970,232 -0.20(-0.24%)
Oct 11, 2019 83.21 84.98 82.98 83.50 2,637,091 +1.68(+2.06%)
Oct 10, 2019 80.75 82.55 80.60 81.82 1,757,675 +1.26(+1.56%)
Oct 09, 2019 80.07 80.99 79.93 80.56 1,762,974 +1.21(+1.53%)
Oct 08, 2019 80.57 81.32 79.31 79.34 2,086,505 -2.33(-2.85%)
Oct 07, 2019 81.78 82.68 81.66 81.67 1,416,331 -0.41(-0.50%)
Oct 04, 2019 80.78 82.14 80.54 82.09 2,143,202 +1.40(+1.74%)
Oct 03, 2019 80.94 81.12 78.71 80.69 3,043,939 -0.39(-0.49%)
Oct 02, 2019 82.84 82.87 80.77 81.08 2,452,107 -2.65(-3.17%)
Oct 01, 2019 86.19 86.58 83.55 83.73 1,677,946 -1.80(-2.10%)
Sep 30, 2019 85.87 86.35 85.42 85.53 1,866,887 -0.34(-0.39%)
Sep 27, 2019 86.30 86.73 85.32 85.87 1,443,587 +0.20(+0.23%)
Sep 26, 2019 85.94 86.43 85.36 85.67 1,740,915 -0.15(-0.18%)
Sep 25, 2019 85.77 86.44 84.82 85.82 2,259,980 -0.06(-0.07%)
Sep 24, 2019 87.64 87.73 85.47 85.88 3,628,765 -1.41(-1.62%)
Sep 23, 2019 86.55 87.60 86.22 87.29 1,917,451 +0.10(+0.12%)
Sep 20, 2019 87.74 88.55 87.17 87.18 3,023,757 -0.50(-0.57%)
Sep 19, 2019 88.24 89.05 87.66 87.68 1,462,810 -0.59(-0.67%)
Sep 18, 2019 87.84 88.61 86.97 88.27 1,545,107 +0.07(+0.07%)
Sep 17, 2019 88.48 88.55 87.21 88.21 2,011,700 -0.48(-0.54%)
Sep 16, 2019 87.32 88.73 87.10 88.69 2,555,179 +0.68(+0.77%)
Sep 13, 2019 88.29 88.98 87.54 88.01 1,901,522 +0.67(+0.76%)
Sep 12, 2019 86.35 87.63 85.56 87.34 3,416,705 +0.77(+0.89%)
Sep 11, 2019 86.33 86.58 84.72 86.57 2,044,313 +0.24(+0.28%)
Sep 10, 2019 85.88 86.92 85.36 86.33 2,323,680 +0.82(+0.96%)
Sep 09, 2019 83.65 85.88 83.45 85.51 2,692,524 +2.60(+3.14%)
Sep 06, 2019 83.12 83.37 82.53 82.91 1,695,797 -0.12(-0.15%)
Sep 05, 2019 81.77 83.57 81.62 83.03 1,991,903 +2.22(+2.75%)
Sep 04, 2019 81.08 81.29 80.24 80.81 2,483,109 +0.57(+0.71%)
Sep 03, 2019 80.61 80.85 79.41 80.24 2,816,180 -1.19(-1.47%)
Aug 30, 2019 81.68 82.04 81.05 81.43 1,998,747 +0.38(+0.46%)
Aug 29, 2019 80.50 81.43 80.42 81.05 1,980,274 +1.53(+1.93%)
Aug 28, 2019 77.80 79.77 77.72 79.52 1,934,361 +1.39(+1.78%)
Aug 27, 2019 79.74 79.94 77.68 78.13 2,050,653 -1.10(-1.39%)
Aug 26, 2019 78.54 79.27 78.17 79.23 1,519,976 +1.10(+1.41%)
Aug 23, 2019 80.02 80.74 77.73 78.13 2,310,845 -2.46(-3.06%)
Aug 22, 2019 81.07 81.60 80.13 80.59 2,206,881 -0.27(-0.34%)
Aug 21, 2019 81.19 81.39 80.64 80.87 1,141,899 +0.75(+0.94%)
Aug 20, 2019 81.35 81.46 80.01 80.11 1,955,186 -1.65(-2.01%)
Aug 19, 2019 81.65 82.21 81.08 81.76 2,198,138 +1.38(+1.72%)
Aug 16, 2019 79.45 80.63 79.24 80.38 1,935,030 +1.72(+2.19%)
Aug 15, 2019 78.91 79.98 78.28 78.66 2,253,126 +0.21(+0.26%)
Aug 14, 2019 80.11 80.63 78.40 78.45 3,215,188 -3.53(-4.31%)
Aug 13, 2019 80.39 82.68 80.22 81.99 3,273,056 +1.43(+1.77%)
Aug 12, 2019 81.46 81.87 80.20 80.56 1,822,402 -1.90(-2.30%)
Aug 09, 2019 83.08 83.29 81.99 82.46 2,128,203 -0.99(-1.18%)
Aug 08, 2019 83.10 84.11 82.67 83.44 2,763,289 +0.76(+0.92%)
Aug 07, 2019 81.35 82.91 80.25 82.68 3,004,546 -0.33(-0.40%)
Aug 06, 2019 81.93 83.12 80.74 83.01 2,989,161 +1.58(+1.94%)
Aug 05, 2019 82.90 83.26 80.71 81.43 3,392,296 -3.04(-3.59%)
Aug 02, 2019 85.27 85.27 82.99 84.47 2,980,676 -0.99(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.